Faveos SE (DUSE:C45)
Germany
· Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
At close: Sep 12, 2025
Faveos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 20 |
| Sep 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| May 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| May 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| May 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| May 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| May 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| May 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |